|
 FedEx Corporation - [Ticker: FDX] |     | | Last Trade | 230.78 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +1.78 (+1.01%) | Open | 232.66 | | High | 234.45 | Low | 230.33 | | Volume | 290,204 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 225.47 x 100 - 225.51 x 100 | | Former Close | 229.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FDX quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-26 | 2,609,512 | 233.75 | 240.09 | 231.52 | 239.85 | 00:00:00 | | 2018-03-27 | 1,884,777 | 240.32 | 241.27 | 233.18 | 234.64 | 00:00:00 | | 2018-03-28 | 1,882,014 | 234.64 | 237.00 | 232.43 | 234.80 | 00:00:00 | | 2018-03-29 | 1,923,471 | 236.94 | 242.58 | 236.80 | 240.11 | 00:00:00 | | 2018-04-02 | 2,063,925 | 239.19 | 241.88 | 235.20 | 238.50 | 00:00:00 | | 2018-04-03 | 1,540,053 | 239.22 | 241.29 | 237.08 | 241.04 | 00:00:00 | | 2018-04-04 | 2,027,806 | 236.51 | 239.10 | 232.53 | 238.76 | 00:00:00 | | 2018-04-05 | 1,153,589 | 239.31 | 241.94 | 237.19 | 241.07 | 00:00:00 | | 2018-04-06 | 1,447,010 | 239.28 | 239.63 | 231.71 | 234.29 | 00:00:00 | | 2018-04-09 | 1,385,357 | 235.70 | 238.38 | 234.06 | 234.32 | 00:00:00 | | 2018-04-10 | 1,667,163 | 238.00 | 240.76 | 236.95 | 238.00 | 00:00:00 | | 2018-04-11 | 905,993 | 236.12 | 238.91 | 235.78 | 238.00 | 00:00:00 | | 2018-04-12 | 1,168,024 | 239.54 | 243.58 | 239.43 | 241.91 | 00:00:00 | | 2018-04-13 | 1,651,796 | 243.62 | 246.95 | 243.10 | 244.49 | 00:00:00 | | 2018-04-16 | 1,417,394 | 245.62 | 251.08 | 245.62 | 250.03 | 00:00:00 | | 2018-04-17 | 1,351,812 | 251.72 | 253.15 | 250.38 | 252.00 | 00:00:00 | | 2018-04-18 | 2,186,229 | 252.23 | 257.47 | 250.03 | 255.53 | 00:00:00 | | 2018-04-19 | 1,483,945 | 254.98 | 254.98 | 249.59 | 251.59 | 00:00:00 | | 2018-04-20 | 1,512,469 | 251.71 | 252.47 | 245.50 | 247.12 | 00:00:00 | | 2018-04-23 | 813,933 | 247.34 | 249.38 | 246.67 | 248.82 | 00:00:00 | | 2018-04-24 | 1,817,808 | 250.39 | 253.89 | 243.24 | 245.56 | 00:00:00 | | 2018-04-25 | 1,300,763 | 245.47 | 248.01 | 243.57 | 246.90 | 00:00:00 | | 2018-04-26 | 1,708,437 | 247.20 | 250.54 | 244.59 | 246.93 | 00:00:00 | | 2018-04-27 | 1,243,599 | 246.93 | 250.89 | 245.71 | 250.33 | 00:00:00 | | 2018-04-30 | 1,603,226 | 251.09 | 252.94 | 246.67 | 247.20 | 00:00:00 | | 2018-05-01 | 1,599,371 | 247.23 | 248.31 | 243.26 | 244.66 | 00:00:00 | | 2018-05-02 | 1,461,949 | 243.78 | 243.91 | 238.74 | 240.60 | 00:00:00 | | 2018-05-03 | 1,355,389 | 239.25 | 243.80 | 236.61 | 242.15 | 00:00:00 | | 2018-05-04 | 989,539 | 240.55 | 246.14 | 238.57 | 244.94 | 00:00:00 | | 2018-05-07 | 1,308,608 | 245.69 | 246.72 | 242.31 | 243.12 | 00:00:00 | | 2018-05-08 | 1,682,484 | 240.98 | 245.33 | 240.90 | 241.95 | 00:00:00 | | 2018-05-09 | 1,388,691 | 243.11 | 244.31 | 241.08 | 244.17 | 00:00:00 | | 2018-05-10 | 1,232,939 | 244.65 | 248.21 | 244.45 | 247.70 | 00:00:00 | | 2018-05-11 | 1,941,164 | 248.22 | 252.20 | 247.97 | 250.90 | 00:00:00 | | 2018-05-14 | 1,047,586 | 252.60 | 253.78 | 250.75 | 251.35 | 00:00:00 | | 2018-05-15 | 1,638,203 | 249.48 | 249.58 | 246.25 | 247.34 | 00:00:00 | | 2018-05-16 | 1,101,189 | 247.78 | 248.72 | 246.54 | 247.12 | 00:00:00 | | 2018-05-17 | 1,083,981 | 247.69 | 250.23 | 247.28 | 248.46 | 00:00:00 | | 2018-05-18 | 1,195,706 | 247.88 | 249.73 | 246.71 | 249.45 | 00:00:00 | | 2018-05-21 | 1,384,222 | 251.00 | 254.94 | 250.68 | 254.66 | 00:00:00 | | 2018-05-22 | 1,011,323 | 255.15 | 256.30 | 252.35 | 252.59 | 00:00:00 | | 2018-05-23 | 1,106,812 | 252.02 | 252.02 | 248.62 | 250.47 | 00:00:00 | | 2018-05-24 | 1,496,280 | 250.18 | 252.01 | 248.50 | 251.74 | 00:00:00 | | 2018-05-25 | 841,197 | 250.86 | 253.18 | 250.86 | 251.50 | 00:00:00 | | 2018-05-29 | 1,159,706 | 250.23 | 251.46 | 246.31 | 247.61 | 00:00:00 | | 2018-05-30 | 1,201,835 | 248.73 | 254.19 | 248.60 | 253.08 | 00:00:00 | | 2018-05-31 | 737,415 | 253.55 | 253.55 | 248.82 | 249.14 | 00:00:00 | | 2018-06-01 | 1,174,549 | 251.57 | 254.80 | 251.10 | 253.60 | 00:00:00 | | 2018-06-04 | 919,305 | 254.71 | 256.50 | 251.64 | 251.88 | 00:00:00 | | 2018-06-05 | 953,946 | 251.56 | 252.75 | 249.75 | 252.00 | 00:00:00 | | 2018-06-06 | 1,095,541 | 253.93 | 256.74 | 251.51 | 256.55 | 00:00:00 | | 2018-06-07 | 1,758,740 | 257.30 | 260.62 | 254.98 | 257.25 | 00:00:00 | | 2018-06-08 | 1,221,783 | 256.97 | 260.41 | 256.75 | 260.15 | 00:00:00 | | 2018-06-11 | 1,424,278 | 260.14 | 263.42 | 260.14 | 261.97 | 00:00:00 | | 2018-06-12 | 1,775,878 | 263.59 | 266.67 | 263.19 | 265.53 | 00:00:00 | | 2018-06-13 | 1,147,804 | 265.97 | 266.03 | 262.34 | 262.92 | 00:00:00 | | 2018-06-14 | 1,010,144 | 264.00 | 264.08 | 261.36 | 263.48 | 00:00:00 | | 2018-06-15 | 1,358,261 | 262.51 | 264.99 | 260.84 | 264.56 | 00:00:00 | | 2018-06-18 | 756,108 | 263.09 | 264.65 | 261.58 | 263.14 | 00:00:00 | | 2018-06-19 | 3,160,686 | 261.43 | 261.51 | 254.75 | 258.39 | 00:00:00 | | 2018-06-20 | 3,906,190 | 257.31 | 257.31 | 251.09 | 251.43 | 00:00:00 | | 2018-06-21 | 3,665,126 | 251.51 | 251.80 | 245.65 | 246.72 | 00:00:00 | | 2018-06-22 | 2,687,932 | 247.90 | 248.14 | 241.50 | 241.77 | 00:00:00 | | 2018-06-25 | 3,605,680 | 239.73 | 240.33 | 231.98 | 234.53 | 00:00:00 | | 2018-06-26 | 1,954,296 | 235.60 | 237.93 | 233.70 | 236.85 | 00:00:00 | | 2018-06-27 | 2,596,636 | 236.85 | 238.64 | 229.64 | 229.75 | 00:00:00 | | 2018-06-28 | 4,067,877 | 226.17 | 228.06 | 222.44 | 226.67 | 00:00:00 | | 2018-06-29 | 2,262,682 | 228.17 | 230.75 | 227.00 | 227.06 | 00:00:00 | | 2018-07-02 | 1,587,511 | 225.37 | 229.63 | 225.26 | 229.39 | 00:00:00 | | 2018-07-03 | 922,018 | 230.59 | 231.45 | 227.28 | 227.61 | 00:00:00 | | 2018-07-05 | 1,620,814 | 228.34 | 229.13 | 225.51 | 228.58 | 00:00:00 | | 2018-07-06 | 181,351 | 228.58 | 228.90 | 225.85 | 226.30 | 00:00:00 | | 2018-07-09 | 1,733,878 | 229.21 | 235.46 | 228.98 | 234.94 | 00:00:00 | | 2018-07-10 | 1,195,675 | 235.40 | 237.20 | 234.32 | 235.66 | 00:00:00 | | 2018-07-11 | 1,394,599 | 233.24 | 233.47 | 229.61 | 230.22 | 00:00:00 | | 2018-07-12 | 1,333,179 | 231.78 | 233.75 | 229.61 | 232.69 | 00:00:00 | | 2018-07-13 | 983,462 | 232.00 | 234.89 | 231.81 | 233.75 | 00:00:00 | | 2018-07-16 | 1,936,161 | 232.32 | 233.97 | 229.05 | 230.18 | 00:00:00 | | 2018-07-17 | 1,801,342 | 229.73 | 231.44 | 229.46 | 231.15 | 00:00:00 | | 2018-07-18 | 1,888,751 | 231.59 | 236.84 | 231.28 | 236.19 | 00:00:00 | | 2018-07-19 | 1,549,790 | 235.12 | 237.35 | 234.00 | 236.55 | 00:00:00 | | 2018-07-20 | 1,725,954 | 235.45 | 236.03 | 233.53 | 234.93 | 00:00:00 | | 2018-07-23 | 1,207,145 | 234.86 | 236.87 | 234.24 | 236.40 | 00:00:00 | | 2018-07-24 | 1,928,177 | 237.69 | 240.32 | 236.30 | 236.83 | 00:00:00 | | 2018-07-25 | 1,910,558 | 237.18 | 240.55 | 236.44 | 240.24 | 00:00:00 | | 2018-07-26 | 1,505,926 | 241.20 | 243.02 | 239.68 | 241.24 | 00:00:00 | | 2018-07-27 | 1,219,687 | 241.98 | 244.13 | 240.07 | 240.84 | 00:00:00 | | 2018-07-30 | 1,212,824 | 240.77 | 244.35 | 240.02 | 240.44 | 00:00:00 | | 2018-07-31 | 1,886,521 | 242.52 | 248.62 | 242.44 | 245.87 | 00:00:00 | | 2018-08-01 | 1,096,688 | 245.70 | 245.70 | 240.68 | 241.10 | 00:00:00 | | 2018-08-02 | 1,025,601 | 240.00 | 241.92 | 238.78 | 241.12 | 00:00:00 | | 2018-08-03 | 540,201 | 240.63 | 243.12 | 240.19 | 242.89 | 00:00:00 | | 2018-08-06 | 1,209,763 | 242.36 | 245.53 | 242.36 | 245.13 | 00:00:00 | | 2018-08-07 | 1,144,696 | 245.85 | 249.69 | 244.69 | 247.85 | 00:00:00 | | 2018-08-08 | 888,694 | 247.80 | 248.28 | 245.39 | 245.49 | 00:00:00 | | 2018-08-09 | 1,115,599 | 246.00 | 247.07 | 244.79 | 244.80 | 00:00:00 | | 2018-08-10 | 1,483,099 | 244.19 | 244.19 | 240.34 | 241.76 | 00:00:00 | | 2018-08-13 | 900,136 | 242.00 | 242.67 | 240.16 | 240.99 | 00:00:00 | | 2018-08-14 | 1,038,827 | 241.55 | 246.05 | 241.55 | 243.70 | 00:00:00 | | 2018-08-15 | 915,450 | 243.07 | 244.03 | 239.90 | 243.48 | 00:00:00 | | 2018-08-16 | 1,031,235 | 245.02 | 248.66 | 244.50 | 246.25 | 00:00:00 | | 2018-08-17 | 803,784 | 246.04 | 247.45 | 245.48 | 246.94 | 00:00:00 | | 2018-08-20 | 984,987 | 247.34 | 249.92 | 247.34 | 248.79 | 00:00:00 | | 2018-08-21 | 700,391 | 248.79 | 252.29 | 248.79 | 251.42 | 00:00:00 | | 2018-08-22 | 1,168,178 | 250.14 | 250.77 | 246.60 | 246.94 | 00:00:00 | | 2018-08-23 | 1,205,364 | 246.86 | 247.66 | 243.81 | 244.47 | 00:00:00 | | 2018-08-24 | 1,066,105 | 245.66 | 246.07 | 244.48 | 245.02 | 00:00:00 | | 2018-08-27 | 1,650,886 | 246.34 | 249.84 | 246.34 | 248.90 | 00:00:00 | | 2018-08-28 | 857,931 | 249.46 | 249.67 | 247.26 | 247.63 | 00:00:00 | | 2018-08-29 | 981,699 | 248.12 | 248.38 | 246.80 | 247.60 | 00:00:00 | | 2018-08-30 | 1,171,397 | 247.46 | 247.93 | 245.85 | 246.74 | 00:00:00 | | 2018-08-31 | 1,476,028 | 246.42 | 246.65 | 243.44 | 243.95 | 00:00:00 | | 2018-09-04 | 1,891,639 | 243.90 | 243.93 | 240.83 | 241.29 | 00:00:00 | | 2018-09-05 | 1,889,245 | 241.06 | 245.19 | 240.38 | 244.76 | 00:00:00 | | 2018-09-06 | 1,069,381 | 244.14 | 247.13 | 243.05 | 246.19 | 00:00:00 | | 2018-09-07 | 1,217,259 | 245.00 | 248.33 | 244.05 | 245.97 | 00:00:00 | | 2018-09-10 | 1,229,877 | 246.08 | 250.98 | 245.53 | 249.45 | 00:00:00 | | 2018-09-11 | 1,151,554 | 248.89 | 250.14 | 247.30 | 249.36 | 00:00:00 | | 2018-09-12 | 1,558,191 | 249.36 | 254.27 | 248.59 | 252.98 | 00:00:00 | | 2018-09-13 | 1,717,553 | 254.48 | 257.33 | 252.78 | 253.17 | 00:00:00 | | 2018-09-14 | 1,253,281 | 253.40 | 256.91 | 253.31 | 255.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
